| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 28.1 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 13.45 | Barrier: -; Drift%: - |
| Basic Industry: Media & Entertainment | Total Equity: 10,235,366 | Low52 Date: 28-Mar-2025 | SHP: 46.18 / 0.0 / 0.0 / 53.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 27.1 / 13.45 | Month: 18.89 / 13.45 | Week: 17.46 / 13.45 | Day: 16.58 / 14.72 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 15.90 | 15.90 | 14.84 | 14.97 | 15.15 | -0.80 | 15.32 | 2,754 | 1.72 | 2,297 | 1.67 | 0.00 | 0.04 |
| 2 | 03-Apr | 15.35 | 16.58 | 14.72 | 15.09 | 15.20 | -2.71 | 15.45 | 16,519 | 10.31 | 9,596 | 6.98 | 0.01 | 0.17 |
| 3 | 02-Apr | 15.49 | 16.25 | 14.00 | 15.51 | 15.19 | 3.40 | 15.88 | 7,942 | 4.95 | 4,899 | 3.57 | 0.01 | 0.09 |
| 4 | 01-Apr | 13.71 | 15.00 | 13.71 | 15.00 | 14.93 | 9.57 | 15.00 | 5,824 | 3.63 | 3,772 | 2.75 | 0.01 | 0.07 |
| 5 | 28-Mar | 14.89 | 14.89 | 13.45 | 13.69 | 14.08 | -4.00 | 14.01 | 14,508 | 9.05 | 12,685 | 9.23 | 0.02 | 0.23 |
| 6 | 27-Mar | 14.00 | 15.00 | 14.00 | 14.26 | 14.44 | -3.32 | 14.60 | 17,036 | 10.63 | 13,239 | 9.64 | 0.02 | 0.24 |
| 7 | 26-Mar | 15.91 | 15.99 | 14.31 | 14.75 | 14.95 | -7.29 | 15.10 | 26,839 | 16.74 | 23,537 | 17.13 | 0.04 | 0.43 |
| 8 | 25-Mar | 16.60 | 16.80 | 15.40 | 15.91 | 16.00 | -5.41 | 16.28 | 10,547 | 6.58 | 9,885 | 7.19 | 0.00 | 0.18 |
| 9 | 24-Mar | 16.75 | 17.46 | 16.56 | 16.82 | 16.84 | 0.54 | 17.22 | 17,834 | 11.13 | 15,246 | 11.10 | 0.03 | 0.28 |
| 10 | 21-Mar | 17.05 | 17.49 | 16.55 | 16.73 | 16.98 | 0.72 | 17.12 | 4,290 | 2.68 | 3,349 | 2.44 | 0.01 | 0.06 |
| 11 | 20-Mar | 16.62 | 17.90 | 16.50 | 16.61 | 16.90 | 0.24 | 17.00 | 3,000 | 1.87 | 2,303 | 1.68 | 0.00 | 0.04 |
| 12 | 19-Mar | 18.40 | 18.40 | 15.82 | 16.57 | 16.90 | -2.53 | 16.96 | 15,057 | 9.39 | 9,874 | 7.19 | 0.02 | 0.18 |
| 13 | 18-Mar | 17.37 | 18.49 | 15.76 | 17.00 | 16.79 | -2.13 | 17.00 | 22,230 | 13.87 | 12,645 | 9.20 | 0.02 | 0.23 |
| 14 | 17-Mar | 18.88 | 18.89 | 17.00 | 17.37 | 17.38 | 0.70 | 17.78 | 8,085 | 5.04 | 6,342 | 4.62 | 0.01 | 0.12 |
| 15 | 13-Mar | 16.11 | 18.50 | 16.11 | 17.25 | 17.23 | -0.40 | 17.66 | 1,602 | 1.00 | 1,373 | 1.00 | 0.00 | 0.02 |
| 16 | 12-Mar | 18.45 | 18.49 | 17.30 | 17.32 | 17.54 | -6.02 | 17.73 | 3,542 | 2.21 | 2,051 | 1.49 | 0.00 | 0.04 |
| 17 | 11-Mar | 17.85 | 18.49 | 17.00 | 18.43 | 17.84 | 6.41 | 18.86 | 15,937 | 9.94 | 15,337 | 11.16 | 0.03 | 0.28 |
| 18 | 10-Mar | 18.44 | 18.44 | 17.21 | 17.32 | 18.14 | -4.20 | 17.73 | 4,544 | 2.83 | 4,244 | 3.09 | 0.01 | 0.08 |
| 19 | 07-Mar | 16.66 | 18.24 | 16.66 | 18.08 | 17.99 | 4.03 | 18.51 | 3,448 | 2.15 | 3,289 | 2.39 | 0.01 | 0.06 |
| 20 | 06-Mar | 18.08 | 18.43 | 17.20 | 17.38 | 17.52 | -2.52 | 17.79 | 5,627 | 3.51 | 3,078 | 2.24 | 0.01 | 0.06 |
| 21 | 05-Mar | 17.84 | 18.08 | 16.70 | 17.83 | 17.98 | 3.54 | 18.25 | 5,577 | 3.48 | 4,262 | 3.10 | 0.01 | 0.08 |
| 22 | 04-Mar | 17.38 | 18.28 | 16.72 | 17.22 | 17.32 | -1.26 | 17.63 | 6,707 | 4.18 | 5,496 | 4.00 | 0.01 | 0.10 |
| 23 | 03-Mar | 16.90 | 17.50 | 16.81 | 17.44 | 16.88 | -1.47 | 17.85 | 9,176 | 5.72 | 6,543 | 4.76 | 0.01 | 0.12 |
| 24 | 28-Feb | 17.71 | 18.35 | 17.66 | 17.70 | 17.82 | -4.79 | 18.12 | 3,869 | 2.41 | 2,375 | 1.73 | 0.00 | 0.04 |
| 25 | 27-Feb | 18.63 | 18.63 | 17.78 | 18.59 | 18.46 | -0.21 | 19.03 | 100 | 0.06 | 78 | 0.06 | 0.00 | 0.00 |
| 26 | 25-Feb | 18.02 | 18.84 | 18.00 | 18.63 | 18.55 | 3.50 | 19.07 | 12,234 | 7.63 | 10,623 | 7.73 | 0.02 | 0.19 |
| 27 | 24-Feb | 18.17 | 18.55 | 17.30 | 18.00 | 18.29 | -0.94 | 18.00 | 1,381 | 0.86 | 1,355 | 0.99 | 0.00 | 0.02 |
| 28 | 21-Feb | 18.15 | 18.75 | 17.75 | 18.17 | 18.17 | 0.06 | 18.60 | 17,634 | 11.00 | 17,237 | 12.55 | 0.03 | 0.31 |
| 29 | 20-Feb | 18.95 | 18.95 | 18.01 | 18.16 | 18.72 | -0.06 | 18.59 | 160 | 0.10 | 160 | 0.12 | 0.00 | 0.00 |
| 30 | 19-Feb | 17.56 | 18.18 | 17.00 | 18.17 | 17.94 | 3.47 | 18.60 | 1,595 | 1.00 | 1,593 | 1.16 | 0.00 | 0.03 |
| 31 | 18-Feb | 17.57 | 17.57 | 17.56 | 17.56 | 17.56 | -5.03 | 17.97 | 1,510 | 0.94 | 1,510 | 1.10 | 0.00 | 0.03 |
| 32 | 17-Feb | 18.61 | 19.10 | 18.49 | 18.49 | 18.53 | -5.03 | 18.93 | 15,400 | 9.61 | 14,663 | 10.67 | 0.03 | 0.27 |
| 33 | 14-Feb | 20.00 | 20.94 | 19.47 | 19.47 | 19.64 | -5.02 | 19.93 | 5,600 | 3.49 | 4,351 | 3.17 | 0.01 | 0.08 |
| 34 | 13-Feb | 20.89 | 20.89 | 19.90 | 20.50 | 20.21 | 1.84 | 20.98 | 1,013 | 0.63 | 1,003 | 0.73 | 0.00 | 0.02 |
| 35 | 12-Feb | 19.74 | 20.40 | 19.50 | 20.13 | 19.78 | 1.92 | 20.60 | 2,217 | 1.38 | 2,018 | 1.47 | 0.00 | 0.04 |
| 36 | 11-Feb | 20.71 | 20.73 | 19.67 | 19.75 | 19.97 | -4.64 | 20.21 | 15,180 | 9.47 | 10,882 | 7.92 | 0.02 | 0.20 |
| 37 | 10-Feb | 20.65 | 22.32 | 20.65 | 20.71 | 21.13 | -3.58 | 21.20 | 3,607 | 2.25 | 2,722 | 1.98 | 0.01 | 0.05 |
| 38 | 07-Feb | 20.31 | 21.69 | 20.31 | 21.48 | 21.06 | 3.17 | 21.99 | 951 | 0.59 | 786 | 0.57 | 0.00 | 0.01 |
| 39 | 06-Feb | 21.30 | 21.60 | 20.80 | 20.82 | 21.04 | -2.25 | 21.31 | 2,176 | 1.36 | 1,386 | 1.01 | 0.00 | 0.03 |
| 40 | 05-Feb | 21.58 | 21.97 | 20.75 | 21.30 | 21.23 | 0.66 | 21.80 | 3,578 | 2.23 | 2,151 | 1.57 | 0.00 | 0.04 |
| 41 | 04-Feb | 21.50 | 21.75 | 20.85 | 21.16 | 21.21 | -1.58 | 21.66 | 24,750 | 15.44 | 21,980 | 16.00 | 0.05 | 0.40 |
| 42 | 03-Feb | 21.80 | 21.80 | 21.04 | 21.50 | 21.74 | -1.51 | 22.01 | 653 | 0.41 | 592 | 0.43 | 0.00 | 0.01 |
| 43 | 01-Feb | 22.00 | 22.28 | 21.65 | 21.83 | 21.95 | -2.67 | 22.34 | 5,907 | 3.68 | 3,575 | 2.60 | 0.01 | 0.06 |
| 44 | 31-Jan | 22.50 | 22.69 | 22.00 | 22.43 | 22.32 | 0.90 | 22.96 | 2,113 | 1.32 | 855 | 0.62 | 0.00 | 0.02 |
| 45 | 30-Jan | 21.98 | 23.00 | 21.20 | 22.23 | 21.99 | 1.14 | 22.75 | 10,109 | 6.31 | 6,397 | 4.66 | 0.01 | 0.12 |
| 46 | 29-Jan | 22.00 | 22.04 | 21.35 | 21.98 | 21.98 | -0.09 | 22.50 | 2,064 | 1.29 | 1,910 | 1.39 | 0.00 | 0.03 |
| 47 | 28-Jan | 21.73 | 22.70 | 20.71 | 22.00 | 21.11 | 0.92 | 22.00 | 20,453 | 12.76 | 14,876 | 10.83 | 0.03 | 0.27 |
| 48 | 27-Jan | 22.10 | 22.69 | 21.73 | 21.80 | 21.96 | -4.72 | 22.31 | 3,691 | 2.30 | 3,012 | 2.19 | 0.01 | 0.05 |
| 49 | 24-Jan | 24.38 | 24.38 | 22.80 | 22.88 | 23.36 | -4.27 | 23.42 | 6,282 | 3.92 | 4,279 | 3.11 | 0.01 | 0.08 |
| 50 | 23-Jan | 22.88 | 24.00 | 22.88 | 23.90 | 23.64 | 4.35 | 24.46 | 1,336 | 0.83 | 1,201 | 0.87 | 0.00 | 0.02 |
| 51 | 22-Jan | 22.91 | 23.29 | 22.58 | 22.86 | 22.91 | -2.76 | 23.40 | 6,188 | 3.86 | 3,767 | 2.74 | 0.01 | 0.07 |
| 52 | 21-Jan | 23.43 | 24.24 | 23.43 | 23.49 | 23.65 | -3.15 | 24.04 | 437 | 0.27 | 345 | 0.25 | 0.00 | 0.01 |
| 53 | 20-Jan | 23.15 | 24.25 | 22.60 | 24.23 | 23.94 | 4.66 | 24.80 | 20,524 | 12.80 | 17,899 | 13.03 | 0.04 | 0.32 |
| 54 | 17-Jan | 22.85 | 23.40 | 22.85 | 23.10 | 23.30 | 1.08 | 23.64 | 3,105 | 1.94 | 3,105 | 2.26 | 0.01 | 0.06 |
| 55 | 16-Jan | 22.79 | 23.82 | 22.50 | 22.85 | 22.94 | -2.19 | 23.39 | 15,459 | 9.64 | 12,077 | 8.79 | 0.03 | 0.22 |
| 56 | 15-Jan | 23.91 | 24.85 | 23.25 | 23.35 | 23.98 | -2.40 | 23.90 | 4,077 | 2.54 | 2,637 | 1.92 | 0.01 | 0.05 |
| 57 | 14-Jan | 23.34 | 24.02 | 23.11 | 23.91 | 23.87 | 4.31 | 24.47 | 3,731 | 2.33 | 3,045 | 2.22 | 0.01 | 0.06 |
| 58 | 13-Jan | 23.06 | 24.20 | 22.60 | 22.88 | 23.17 | -2.80 | 23.42 | 7,855 | 4.90 | 4,862 | 3.54 | 0.01 | 0.09 |
| 59 | 10-Jan | 23.86 | 24.88 | 23.38 | 23.52 | 23.88 | -2.47 | 24.07 | 9,312 | 5.81 | 5,986 | 4.36 | 0.01 | 0.11 |
| 60 | 09-Jan | 25.40 | 25.40 | 24.00 | 24.10 | 24.20 | -1.99 | 24.67 | 4,939 | 3.08 | 3,991 | 2.90 | 0.01 | 0.07 |
| 61 | 08-Jan | 25.41 | 25.51 | 24.25 | 24.58 | 24.74 | -3.86 | 25.16 | 14,411 | 8.99 | 6,446 | 4.69 | 0.02 | 0.12 |
| 62 | 07-Jan | 25.32 | 25.79 | 24.99 | 25.53 | 25.32 | 0.82 | 26.13 | 8,920 | 5.56 | 8,033 | 5.85 | 0.02 | 0.15 |
| 63 | 06-Jan | 27.10 | 27.10 | 24.54 | 25.32 | 25.31 | -2.05 | 25.92 | 15,105 | 9.42 | 6,959 | 5.06 | 0.02 | 0.13 |
| 64 | 03-Jan | 24.62 | 25.85 | 24.62 | 25.84 | 25.77 | 4.72 | 26.45 | 22,788 | 14.22 | 21,267 | 15.48 | 0.05 | 0.39 |
| 65 | 02-Jan | 26.00 | 26.00 | 24.55 | 24.62 | 25.19 | -1.34 | 25.20 | 10,918 | 6.81 | 8,857 | 6.45 | 0.02 | 0.16 |
| 66 | 01-Jan | 23.84 | 25.03 | 23.20 | 24.95 | 24.18 | 4.45 | 25.54 | 18,285 | 11.41 | 12,830 | 9.34 | 0.03 | 0.23 |
| 67 | 31-Dec | 23.76 | 24.23 | 23.71 | 23.84 | 23.98 | -1.64 | 24.40 | 4,686 | 2.92 | 3,009 | 2.19 | 0.01 | 0.05 |
Similar Stocks: TIPSMUSIC BALAJITELE CINEVISTA CREATIVEYE ENIL NEXTMEDIA PFOCUS RADAAN RADIOCITY SHEMAROO SILLYMONKS NETWORK18 SAREGAMA BASILIC DIGIKORE IDENTICAL INSPIRE MAXPOSURE PHANTOMFX RADIOWALLA